CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

74.40
0.30
(0.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.90 -1.20% 155,300 46,710 3.5
73.10
75.30
74.10
2 tháng
(2024-07-22) 		-1.30 -1.72% 276,300 17,060 1.2
73.10
75.90
74.10
3 tháng
(2024-06-21) 		-3.54 -4.57% 549,200 11,760 0.9
73.10
77.64
74.10
6 tháng
(2024-03-25) 		1.18 1.62% 1,282,700 -87,369 -6.5
68.10
77.64
74.10
12 tháng
(2023-09-25) 		16.79 29.30% 3,818,700 51,331 3.3
53.59
77.64
74.10
24 tháng
(2022-09-30) 		32.11 76.49% 10,205,500 783,362 49.5
34.31
77.64
74.10
36 tháng
(2021-10-05) 		32.48 78.03% 18,731,300 846,202 54.7
34.31
77.64
74.10
60 tháng
(2019-10-16) 		48.35 187.80% 40,634,570 287,432 25.9
18.12
77.64
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
21.42
 12,800 21.36 21.55 20.91 100 0 0.0
27/04/2020
21.36
 21,100 21.29 21.36 21.17 0 0 0
24/04/2020
21.29
 12,860 21.36 21.49 21.04 0 0 0
23/04/2020
21.36
 10,910 20.91 21.49 20.87 0 0 0
22/04/2020
20.91
 11,640 21.04 21.04 20.10 510 0 0.0
21/04/2020
21.04
 25,820 21.49 21.49 20.39 90 0 0.0
20/04/2020
21.49
 20,390 21.10 21.49 21.10 10 0 0.0
17/04/2020
21.10
 26,510 20.55 21.10 20.49 70 0 0.0
16/04/2020
20.55
 11,900 20.68 20.87 20.07 210 0 0.0
15/04/2020
20.68
 18,970 20.07 20.71 20.00 10 0 0.0
14/04/2020
20.07
 15,020 20.07 20.16 19.74 150 0 0.0
13/04/2020
20.07
 22,290 19.61 20.39 19.61 140 0 0.0
10/04/2020
19.61
 16,850 19.55 19.71 19.09 210 0 0.0
09/04/2020
19.55
 15,110 19.48 19.74 19.22 120 2,900 -0.1
08/04/2020
19.48
 22,170 19.55 19.55 18.77 3,910 0 0.1
07/04/2020
19.55
 17,840 19.64 19.64 19.09 120 0 0.0
06/04/2020
19.64
 15,180 18.45 19.64 18.45 280 60 0.0
03/04/2020
18.45
 48,080 18.32 18.77 18.12 4,460 0 0.1
01/04/2020
18.32
 11,900 18.12 19.09 17.86 2,860 0 0.1
31/03/2020
18.12
 34,830 18.77 19.42 17.99 510 2,400 -0.1
30/03/2020
18.77
 8,180 19.42 19.42 18.12 710 0 0.0
27/03/2020
19.42
 14,600 19.87 19.94 18.77 770 0 0.0
26/03/2020
19.87
 6,150 19.68 19.87 19.42 130 0 0.0
25/03/2020
19.68
 23,340 19.26 19.87 19.26 50 0 0.0
24/03/2020
19.26
 10,600 19.03 19.29 19.03 200 0 0.0
23/03/2020
19.03
 15,240 20.03 20.03 18.71 3,210 200 0.1
20/03/2020
20.03
 6,230 20.07 20.07 19.48 280 0 0.0
19/03/2020
20.07
 7,400 20.26 20.26 19.42 4,230 0 0.1
18/03/2020
20.26
 28,640 19.87 20.39 19.90 2,340 22,270 -0.6
17/03/2020
19.87
 17,660 20.68 20.78 19.26 1,520 0 0.0
16/03/2020
20.68
 7,880 20.32 21.00 19.61 370 200 0.0
13/03/2020
20.32
 20,470 20.36 20.36 19.03 8,430 4,000 0.1
12/03/2020
20.36
 16,260 21.13 21.13 19.68 8,150 0 0.3
11/03/2020
21.13
 21,260 21.17 22.01 21.13 13,840 0 0.5
10/03/2020
21.17
 28,790 21.13 21.62 21.13 13,120 4,000 0.3
09/03/2020
21.13
 26,370 22.69 22.69 21.13 1,040 0 0.0
06/03/2020
22.69
 44,210 22.91 22.95 22.20 1,230 37,180 -1.2
05/03/2020
22.91
 6,530 22.62 22.98 22.65 10 2,900 -0.1
04/03/2020
22.62
 3,660 22.52 22.62 22.52 0 0 0
03/03/2020
22.52
 7,180 22.65 22.75 22.33 200 3,480 -0.1
02/03/2020
22.65
 3,190 22.78 22.98 22.20 120 1,000 -0.0
28/02/2020
22.78
 37,870 24.47 24.47 22.78 1,660 0 0.1
27/02/2020
24.47
 22,110 22.91 24.47 22.78 820 1,910 -0.0
26/02/2020
22.91
 12,690 23.24 23.24 22.78 900 1,040 -0.0
25/02/2020
23.24
 4,300 23.20 23.30 22.72 1,410 0 0.1
24/02/2020
23.20
 24,310 23.69 23.69 22.65 8,000 13,280 -0.2
21/02/2020
23.69
 3,980 23.63 23.69 23.30 830 0 0.0
20/02/2020
23.63
 7,000 23.56 23.82 23.04 610 0 0.0
19/02/2020
23.56
 180 23.53 23.56 23.33 40 0 0.0
18/02/2020
23.53
 12,770 23.30 23.63 23.30 10 0 0.0
17/02/2020
23.30
 3,720 23.30 23.56 23.30 10 2,010 -0.1
14/02/2020
23.30
 3,440 23.50 23.59 23.30 10 0 0.0
13/02/2020
23.50
 5,500 23.56 23.56 23.24 2,510 250 0.1
12/02/2020
23.56
 8,020 23.37 23.59 23.37 90 0 0.0
11/02/2020
23.37
 2,540 23.30 23.59 23.37 30 0 0.0
10/02/2020
23.30
 40,010 23.07 23.63 22.98 530 1,200 -0.0
07/02/2020
23.07
 36,460 23.07 23.24 22.40 15,580 34,800 -0.7
06/02/2020
23.07
 17,280 23.04 23.11 22.72 1,560 6,760 -0.2
05/02/2020
23.04
 4,000 23.20 23.20 22.65 3,560 290 0.1
04/02/2020
23.20
 4,040 23.30 23.30 22.65 1,380 0 0.0
03/02/2020
23.30
 25,300 23.63 23.63 22.01 8,560 0 0.3
31/01/2020
23.63
 8,880 23.95 23.95 23.30 5,310 20 0.2
30/01/2020
23.95
 7,010 23.75 23.98 23.56 3,940 0 0.1
22/01/2020
23.75
 5,910 23.50 23.92 23.56 2,020 20 0.1
21/01/2020
23.50
 6,040 23.30 23.66 23.37 3,050 0 0.1
20/01/2020
23.30
 4,110 23.33 23.33 23.30 2,800 590 0.1
17/01/2020
23.33
 6,790 23.30 23.33 23.24 3,150 0 0.1
16/01/2020
23.30
 5,520 23.33 23.33 23.30 3,120 0 0.1
15/01/2020
23.33
 5,330 23.37 23.37 23.30 2,620 0 0.1
14/01/2020
23.37
 2,610 23.30 23.37 23.30 1,010 360 0.0
13/01/2020
23.30
 8,680 23.30 23.30 23.24 5,050 0 0.2
10/01/2020
23.30
 8,610 23.37 23.37 23.24 5,760 0 0.2
09/01/2020
23.37
 11,020 23.30 23.56 23.24 5,430 0 0.2
08/01/2020
23.30
 18,450 23.53 23.53 23.30 15,620 0 0.6
07/01/2020
23.53
 19,780 23.63 23.63 23.24 5,330 14,930 -0.3
06/01/2020
23.63
 6,220 23.63 23.63 23.43 3,060 240 0.1
03/01/2020
23.63
 16,580 23.56 23.69 23.33 5,920 7,250 -0.0
02/01/2020
23.56
 6,820 23.56 23.69 23.56 3,080 0 0.1
31/12/2019
23.56
 10,350 23.56 23.69 23.56 7,420 0 0.3
30/12/2019
23.56
 17,940 23.75 23.75 23.53 10,260 0 0.4
27/12/2019
23.75
 5,520 23.79 23.92 23.66 3,790 710 0.1
26/12/2019
23.79
 1,090 23.79 23.85 23.69 160 0 0.0
25/12/2019
23.79
 3,790 23.56 23.88 23.63 3,340 0 0.1
24/12/2019
23.56
 14,590 23.92 23.95 23.56 10,260 0 0.4
23/12/2019
23.92
 11,880 24.01 24.14 23.69 2,400 0 0.1
20/12/2019
24.01
 2,070 24.01 24.14 23.95 200 700 -0.0
19/12/2019
24.01
 12,280 24.01 24.01 23.75 3,970 0 0.1
18/12/2019
24.01
 7,850 24.08 24.21 24.01 5,200 0 0.2
17/12/2019
24.08
 9,170 24.27 24.34 24.08 6,760 0 0.3
16/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2019
24.27
 29,530 23.82 24.73 24.08 19,000 0 0.7
13/12/2019
23.82
 29,970 23.76 23.88 23.76 14,470 0 0.6
12/12/2019
23.76
 12,650 23.66 23.82 23.73 1,000 0 0.0
11/12/2019
23.66
 20,330 23.73 23.76 23.63 10,550 0 0.4
10/12/2019
23.73
 5,920 23.73 23.94 23.73 0 0 0
09/12/2019
23.73
 10,290 23.45 23.94 23.45 5,870 0 0.2
06/12/2019
23.45
 8,560 23.32 23.48 23.20 0 0 0
05/12/2019
23.32
 4,820 23.20 23.32 23.01 30 0 0.0
04/12/2019
23.20
 5,630 23.17 23.26 23.07 0 250 -0.0
03/12/2019
23.17
 16,890 23.57 23.57 23.14 10 14,180 -0.5
02/12/2019
23.57
 15,360 23.51 23.63 23.14 20 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |